PT Panin Sekuritas Tbk (IDX:PANS)
Indonesia
· Delayed Price · Currency is IDR 1,770.00
+5.00 (0.28%)
Apr 28, 2026, 4:14 PM WIB
PT Panin Sekuritas Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,760.00 | 1,790.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.28% | 154,000 |
| Apr 27, 2026 | 1,760.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,765.00 | 0.28% | 184,800 |
| Apr 24, 2026 | 1,790.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,760.00 | -1.68% | 136,500 |
| Apr 23, 2026 | 1,800.00 | 1,800.00 | 1,755.00 | 1,790.00 | 1,790.00 | -0.28% | 476,700 |
| Apr 22, 2026 | 1,770.00 | 1,805.00 | 1,770.00 | 1,795.00 | 1,795.00 | 1.70% | 345,900 |
| Apr 21, 2026 | 1,755.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,765.00 | 0.57% | 208,700 |
| Apr 20, 2026 | 1,735.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,755.00 | 1.45% | 202,200 |
| Apr 17, 2026 | 1,725.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,730.00 | 0.58% | 143,200 |
| Apr 16, 2026 | 1,720.00 | 1,730.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 162,700 |
| Apr 15, 2026 | 1,725.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,720.00 | - | 224,800 |
| Apr 14, 2026 | 1,720.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,720.00 | 0.29% | 247,900 |
| Apr 13, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.29% | 36,300 |
| Apr 10, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.29% | 59,800 |
| Apr 9, 2026 | 1,695.00 | 1,715.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.89% | 196,200 |
| Apr 8, 2026 | 1,680.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.60% | 127,800 |
| Apr 7, 2026 | 1,685.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.59% | 168,900 |
| Apr 6, 2026 | 1,685.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,690.00 | 0.60% | 29,600 |
| Apr 2, 2026 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.59% | 22,700 |
| Apr 1, 2026 | 1,695.00 | 1,695.00 | 1,685.00 | 1,690.00 | 1,690.00 | 0.60% | 55,100 |
| Mar 31, 2026 | 1,675.00 | 1,695.00 | 1,670.00 | 1,680.00 | 1,680.00 | 0.30% | 129,800 |
| Mar 30, 2026 | 1,670.00 | 1,680.00 | 1,660.00 | 1,675.00 | 1,675.00 | -0.30% | 39,100 |
| Mar 27, 2026 | 1,690.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,680.00 | - | 29,500 |
| Mar 26, 2026 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,680.00 | - | 118,400 |
| Mar 25, 2026 | 1,680.00 | 1,690.00 | 1,655.00 | 1,680.00 | 1,680.00 | -0.30% | 204,000 |
| Mar 17, 2026 | 1,680.00 | 1,695.00 | 1,665.00 | 1,685.00 | 1,685.00 | 0.60% | 123,100 |
| Mar 16, 2026 | 1,670.00 | 1,690.00 | 1,650.00 | 1,675.00 | 1,675.00 | 0.30% | 361,700 |
| Mar 13, 2026 | 1,690.00 | 1,690.00 | 1,665.00 | 1,670.00 | 1,670.00 | -1.18% | 66,600 |
| Mar 12, 2026 | 1,680.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | - | 39,900 |
| Mar 11, 2026 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | - | 81,500 |
| Mar 10, 2026 | 1,650.00 | 1,710.00 | 1,650.00 | 1,690.00 | 1,690.00 | 2.42% | 88,100 |
| Mar 9, 2026 | 1,700.00 | 1,700.00 | 1,635.00 | 1,650.00 | 1,650.00 | -2.94% | 590,200 |
| Mar 6, 2026 | 1,685.00 | 1,705.00 | 1,685.00 | 1,700.00 | 1,700.00 | -0.29% | 272,300 |
| Mar 5, 2026 | 1,680.00 | 1,740.00 | 1,680.00 | 1,705.00 | 1,705.00 | 1.49% | 137,600 |
| Mar 4, 2026 | 1,710.00 | 1,710.00 | 1,630.00 | 1,680.00 | 1,680.00 | -1.75% | 477,200 |
| Mar 3, 2026 | 1,725.00 | 1,725.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.87% | 178,400 |
| Mar 2, 2026 | 1,740.00 | 1,740.00 | 1,700.00 | 1,725.00 | 1,725.00 | -1.43% | 298,700 |
| Feb 27, 2026 | 1,755.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,750.00 | - | 70,200 |
| Feb 26, 2026 | 1,750.00 | 1,765.00 | 1,705.00 | 1,750.00 | 1,750.00 | - | 274,400 |
| Feb 25, 2026 | 1,745.00 | 1,755.00 | 1,745.00 | 1,750.00 | 1,750.00 | -0.28% | 237,500 |
| Feb 24, 2026 | 1,760.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,755.00 | -0.28% | 327,400 |
| Feb 23, 2026 | 1,765.00 | 1,765.00 | 1,735.00 | 1,760.00 | 1,760.00 | 0.86% | 406,600 |
| Feb 20, 2026 | 1,780.00 | 1,800.00 | 1,730.00 | 1,745.00 | 1,745.00 | -0.29% | 1,456,300 |
| Feb 19, 2026 | 1,595.00 | 1,750.00 | 1,590.00 | 1,750.00 | 1,750.00 | 9.72% | 3,072,300 |
| Feb 18, 2026 | 1,595.00 | 1,605.00 | 1,585.00 | 1,595.00 | 1,595.00 | - | 55,700 |
| Feb 13, 2026 | 1,585.00 | 1,615.00 | 1,585.00 | 1,595.00 | 1,595.00 | 0.63% | 183,500 |
| Feb 12, 2026 | 1,555.00 | 1,600.00 | 1,555.00 | 1,585.00 | 1,585.00 | 1.60% | 365,300 |
| Feb 11, 2026 | 1,560.00 | 1,570.00 | 1,555.00 | 1,560.00 | 1,560.00 | - | 51,500 |
| Feb 10, 2026 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | 1.30% | 168,200 |
| Feb 9, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,540.00 | 1,540.00 | - | 8,600 |
| Feb 6, 2026 | 1,545.00 | 1,545.00 | 1,535.00 | 1,540.00 | 1,540.00 | -0.32% | 15,500 |
| Feb 5, 2026 | 1,530.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,545.00 | - | 127,900 |
| Feb 4, 2026 | 1,535.00 | 1,555.00 | 1,535.00 | 1,545.00 | 1,545.00 | 0.65% | 42,300 |
| Feb 3, 2026 | 1,545.00 | 1,560.00 | 1,510.00 | 1,535.00 | 1,535.00 | 0.33% | 59,200 |
| Feb 2, 2026 | 1,550.00 | 1,550.00 | 1,505.00 | 1,530.00 | 1,530.00 | -0.65% | 150,200 |
| Jan 30, 2026 | 1,545.00 | 1,555.00 | 1,505.00 | 1,540.00 | 1,540.00 | -0.32% | 143,100 |
| Jan 29, 2026 | 1,475.00 | 1,550.00 | 1,450.00 | 1,545.00 | 1,545.00 | 1.98% | 322,300 |
| Jan 28, 2026 | 1,580.00 | 1,590.00 | 1,505.00 | 1,515.00 | 1,515.00 | -4.11% | 428,300 |
| Jan 27, 2026 | 1,580.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,580.00 | -0.32% | 28,100 |
| Jan 26, 2026 | 1,575.00 | 1,595.00 | 1,575.00 | 1,585.00 | 1,585.00 | 0.63% | 186,000 |
| Jan 23, 2026 | 1,580.00 | 1,585.00 | 1,565.00 | 1,575.00 | 1,575.00 | -0.32% | 81,400 |
| Jan 22, 2026 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.32% | 43,600 |
| Jan 21, 2026 | 1,600.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,585.00 | -0.63% | 70,800 |
| Jan 20, 2026 | 1,590.00 | 1,610.00 | 1,570.00 | 1,595.00 | 1,595.00 | 0.63% | 241,100 |
| Jan 19, 2026 | 1,575.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,585.00 | 0.63% | 266,100 |
| Jan 15, 2026 | 1,520.00 | 1,575.00 | 1,520.00 | 1,575.00 | 1,575.00 | 3.62% | 275,000 |
| Jan 14, 2026 | 1,510.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 0.66% | 40,800 |
| Jan 13, 2026 | 1,515.00 | 1,515.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.33% | 27,600 |
| Jan 12, 2026 | 1,505.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,505.00 | - | 96,800 |
| Jan 9, 2026 | 1,500.00 | 1,510.00 | 1,495.00 | 1,505.00 | 1,505.00 | 0.67% | 24,500 |
| Jan 8, 2026 | 1,500.00 | 1,505.00 | 1,475.00 | 1,495.00 | 1,495.00 | -0.33% | 43,200 |
| Jan 7, 2026 | 1,505.00 | 1,510.00 | 1,450.00 | 1,500.00 | 1,500.00 | - | 182,100 |
| Jan 6, 2026 | 1,500.00 | 1,515.00 | 1,495.00 | 1,500.00 | 1,500.00 | - | 93,500 |
| Jan 5, 2026 | 1,490.00 | 1,500.00 | 1,475.00 | 1,500.00 | 1,500.00 | 0.67% | 264,200 |
| Jan 2, 2026 | 1,480.00 | 1,495.00 | 1,480.00 | 1,490.00 | 1,490.00 | -0.33% | 66,000 |
| Dec 30, 2025 | 1,490.00 | 1,495.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.34% | 39,400 |
| Dec 29, 2025 | 1,475.00 | 1,495.00 | 1,470.00 | 1,490.00 | 1,490.00 | 0.68% | 134,700 |
| Dec 24, 2025 | 1,470.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 0.34% | 61,800 |
| Dec 23, 2025 | 1,475.00 | 1,475.00 | 1,465.00 | 1,475.00 | 1,475.00 | -0.34% | 79,500 |
| Dec 22, 2025 | 1,475.00 | 1,485.00 | 1,450.00 | 1,480.00 | 1,480.00 | 0.34% | 36,900 |
| Dec 19, 2025 | 1,475.00 | 1,480.00 | 1,460.00 | 1,475.00 | 1,475.00 | -0.34% | 268,900 |
| Dec 18, 2025 | 1,480.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,480.00 | - | 34,200 |
| Dec 17, 2025 | 1,475.00 | 1,480.00 | 1,470.00 | 1,480.00 | 1,480.00 | - | 261,900 |
| Dec 16, 2025 | 1,465.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,480.00 | 1.02% | 158,700 |
| Dec 15, 2025 | 1,460.00 | 1,475.00 | 1,435.00 | 1,465.00 | 1,465.00 | 0.34% | 58,000 |
| Dec 12, 2025 | 1,450.00 | 1,460.00 | 1,425.00 | 1,460.00 | 1,460.00 | 0.69% | 21,900 |
| Dec 11, 2025 | 1,470.00 | 1,470.00 | 1,300.00 | 1,450.00 | 1,450.00 | -1.36% | 471,300 |
| Dec 10, 2025 | 1,475.00 | 1,485.00 | 1,450.00 | 1,470.00 | 1,470.00 | 0.68% | 392,500 |
| Dec 9, 2025 | 1,470.00 | 1,485.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.68% | 204,200 |
| Dec 8, 2025 | 1,470.00 | 1,480.00 | 1,455.00 | 1,470.00 | 1,470.00 | 0.68% | 157,300 |
| Dec 5, 2025 | 1,460.00 | 1,480.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 178,600 |
| Dec 4, 2025 | 1,500.00 | 1,505.00 | 1,430.00 | 1,460.00 | 1,460.00 | -1.35% | 666,100 |
| Dec 3, 2025 | 1,505.00 | 1,505.00 | 1,475.00 | 1,480.00 | 1,480.00 | -0.34% | 422,800 |
| Dec 2, 2025 | 1,485.00 | 1,485.00 | 1,465.00 | 1,485.00 | 1,485.00 | - | 102,700 |
| Dec 1, 2025 | 1,480.00 | 1,490.00 | 1,470.00 | 1,485.00 | 1,485.00 | 0.34% | 197,900 |
| Nov 28, 2025 | 1,475.00 | 1,480.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.34% | 98,200 |
| Nov 27, 2025 | 1,480.00 | 1,500.00 | 1,465.00 | 1,475.00 | 1,475.00 | -0.34% | 180,200 |
| Nov 26, 2025 | 1,480.00 | 1,485.00 | 1,460.00 | 1,480.00 | 1,480.00 | - | 130,700 |
| Nov 25, 2025 | 1,465.00 | 1,480.00 | 1,455.00 | 1,480.00 | 1,480.00 | 1.37% | 248,300 |
| Nov 24, 2025 | 1,475.00 | 1,475.00 | 1,455.00 | 1,460.00 | 1,460.00 | -1.02% | 136,000 |
| Nov 21, 2025 | 1,465.00 | 1,480.00 | 1,445.00 | 1,475.00 | 1,475.00 | 1.03% | 270,900 |